Date,Open,High,Low,Close,Volume,OpenInterest
20260218,342.00,342.00,340.10,341.45,339,1488
20260219,341.00,342.50,340.95,342.30,575,1639
20260220,342.95,347.95,342.80,346.65,1347,2403
20260223,345.05,349.95,344.00,347.70,564,2598
20260224,347.75,348.45,346.25,348.10,423,2800
20260225,348.65,349.75,346.00,348.60,963,2919
20260226,346.85,349.05,344.60,345.60,402,3036
20260227,344.50,346.40,343.40,345.00,813,3457
20260302,343.95,343.95,332.45,339.35,1244,3405
20260303,338.15,338.15,333.55,336.00,1227,3737
20260304,335.80,339.15,330.95,337.95,1239,3790
20260305,337.70,339.70,336.00,336.40,491,3954
20260306,335.60,335.60,331.15,334.85,747,4284
20260309,333.40,338.10,332.20,337.75,701,4360
20260310,338.05,339.45,334.75,338.60,831,4153
20260311,337.85,342.15,335.40,341.90,1022,3904
20260312,342.00,343.95,341.20,343.60,332,4060
20260313,342.90,344.75,340.70,341.90,686,3929
20260316,340.80,344.50,340.80,344.05,461,4196
20260317,343.50,345.80,340.60,342.05,541,4461
20260318,342.00,343.65,338.30,342.25,725,4594
20260319,342.90,348.40,342.90,347.80,1427,4428
20260320,348.00,352.25,345.70,351.30,2339,4806
20260323,351.25,354.25,350.75,352.00,1004,5040
20260324,351.40,354.75,351.05,352.60,1897,5490
20260325,352.60,356.00,350.40,352.35,3024,6833
20260326,352.65,354.95,351.60,352.65,1191,6970
20260327,351.75,355.00,351.25,354.30,443,7121
20260330,354.00,356.80,354.00,354.50,652,7296
20260331,354.15,354.80,351.75,352.40,1172,7834
20260401,351.50,355.00,351.50,354.25,1413,8097
20260402,354.20,354.90,353.10,354.10,1063,8071
20260406,355.00,361.85,353.50,359.15,1848,8660
20260407,359.20,361.30,355.00,355.55,649,8806
20260408,355.70,357.10,347.35,348.55,1974,8902
20260409,347.95,351.45,345.65,350.80,1475,8846
20260410,351.00,351.00,347.30,347.70,471,8852
20260413,348.00,349.45,339.10,340.40,695,8793
20260414,339.55,342.95,339.10,341.10,553,8775
20260415,340.90,341.55,337.35,339.95,974,8584
20260416,340.60,343.35,339.05,340.00,474,8599
20260417,341.00,341.45,335.20,336.85,694,8668
20260420,336.65,336.65,331.65,334.80,668,0
20260422,337.10,339.15,336.60,338.40,363,8531
20260423,337.95,338.00,330.05,334.95,1412,8140
20260424,334.00,339.00,333.55,338.40,411,8068
20260427,339.00,341.45,335.15,338.70,384,8030
20260428,338.80,338.80,335.75,336.40,159,8052
20260429,336.05,336.25,331.00,332.65,891,8212
20260430,332.25,335.45,330.35,333.40,313,8128
20260504,334.15,340.90,333.00,340.25,985,8078
20260505,340.80,342.45,336.15,336.70,1313,8309
20260506,336.80,336.95,332.80,336.50,1086,8282
20260507,337.65,338.55,334.55,336.00,1899,8738
20260508,335.50,337.95,335.05,337.25,708,8794
20260511,337.65,345.15,336.00,344.55,2377,9167
20260512,343.70,346.05,341.70,342.15,1918,9670
20260513,341.70,341.75,338.70,340.00,2313,10137
20260514,338.90,342.70,337.00,340.25,2219,10497
20260515,339.40,341.10,335.75,336.55,1594,10546
20260518,335.85,337.90,333.00,337.05,2380,10451
20260519,337.60,346.00,337.50,345.45,2236,10997
20260520,346.40,346.90,343.65,345.00,4008,12863
20260521,345.00,346.00,344.50,345.70,2538,13186
20260522,346.00,349.30,344.60,348.80,3649,14031
20260525,349.05,352.45,348.85,351.80,2502,14748
20260526,353.10,353.35,350.50,352.15,4655,15430
20260527,352.50,354.00,351.50,353.50,4015,16359
20260528,353.50,356.15,352.70,354.40,3334,16760
20260529,352.45,353.95,345.50,345.65,5549,17503
20260601,346.30,349.75,345.50,349.30,2374,17548
20260602,349.45,352.70,349.35,352.25,2416,16841
20260603,352.45,353.80,349.10,351.10,3561,0
20260605,351.55,354.40,351.00,352.75,2764,16127
20260608,352.55,353.95,351.20,352.35,2104,16330
20260609,352.05,352.20,347.70,349.15,4726,16498
20260610,347.85,349.45,345.65,346.90,1905,16407
20260611,346.90,348.60,346.50,348.35,2029,16067
20260612,348.60,349.95,345.55,347.20,2137,15808
20260615,347.60,347.60,343.80,344.65,2155,15375
20260616,344.65,345.75,343.00,344.35,1696,15085
20260617,343.70,344.40,340.60,340.95,3073,14408
20260618,341.35,342.00,340.50,341.75,2271,14212
20260619,341.65,343.65,340.70,341.70,1498,14121
20260622,341.50,343.50,340.70,342.75,2205,13538
20260623,343.40,343.60,341.30,341.85,2751,12585
20260624,341.70,341.70,338.20,338.40,3156,11142
20260625,338.10,339.25,338.05,339.00,1636,10666